Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 1,016 | 1,021 | 1,010 | 1,016 | 1,016 | +6 (+0.59%) | 299,563 |
28 Feb 2019 | USD | 1,024 | 1,033.5 | 1,010 | 1,010 | 1,010 | -22 (-2.13%) | 53,955 |
27 Feb 2019 | USD | 1,038 | 1,038.8 | 1,024.3 | 1,032 | 1,032 | -16 (-1.53%) | 22,717 |
26 Feb 2019 | USD | 1,044 | 1,056 | 1,044 | 1,048 | 1,048 | -8 (-0.76%) | 19,547 |
25 Feb 2019 | USD | 1,064 | 1,064 | 1,050.8 | 1,056 | 1,056 | +10 (+0.96%) | 90,903 |
22 Feb 2019 | USD | 1,052 | 1,052 | 1,044 | 1,046 | 1,046 | -2 (-0.19%) | 9,986 |
21 Feb 2019 | USD | 1,042 | 1,050 | 1,042 | 1,048 | 1,048 | +4 (+0.38%) | 257,544 |
20 Feb 2019 | USD | 1,050 | 1,050 | 1,042 | 1,044 | 1,044 | -4 (-0.38%) | 70,019 |
19 Feb 2019 | USD | 1,028 | 1,048 | 1,028 | 1,048 | 1,048 | +2 (+0.19%) | 625,356 |
18 Feb 2019 | USD | 1,006 | 1,046 | 1,006 | 1,046 | 1,046 | +32 (+3.16%) | 36,459 |
15 Feb 2019 | USD | 1,016 | 1,018 | 1,006 | 1,014 | 1,014 | +2 (+0.20%) | 55,267 |
14 Feb 2019 | USD | 1,020 | 1,024 | 1,012 | 1,012 | 1,012 | -6 (-0.59%) | 62,561 |
13 Feb 2019 | USD | 1,040 | 1,040 | 1,016 | 1,018 | 1,018 | -8 (-0.78%) | 36,311 |
12 Feb 2019 | USD | 1,038 | 1,038 | 1,022 | 1,026 | 1,026 | -8 (-0.77%) | 37,751 |
11 Feb 2019 | USD | 1,040 | 1,040 | 1,032 | 1,034 | 1,034 | -2 (-0.19%) | 14,723 |
8 Feb 2019 | USD | 1,050 | 1,050 | 1,034 | 1,036 | 1,036 | +6 (+0.58%) | 122,048 |
7 Feb 2019 | USD | 1,056 | 1,056 | 1,030 | 1,030 | 1,030 | -6 (-0.58%) | 21,712 |
6 Feb 2019 | USD | 1,042 | 1,050 | 1,036 | 1,036 | 1,036 | -14 (-1.33%) | 20,847 |
5 Feb 2019 | USD | 1,070 | 1,070 | 1,040 | 1,050 | 1,050 | 0.0 (0.0%) | 20,264 |
4 Feb 2019 | USD | 1,074 | 1,074 | 1,050 | 1,050 | 1,050 | -16 (-1.50%) | 20,690 |
1 Feb 2019 | USD | 1,056 | 1,066 | 1,048 | 1,066 | 1,066 | +16 (+1.52%) | 31,833 |
31 Jan 2019 | USD | 1,098 | 1,106 | 1,050 | 1,050 | 1,050 | -54 (-4.89%) | 229,760 |
30 Jan 2019 | USD | 1,098 | 1,104.8 | 1,098 | 1,104 | 1,104 | +4 (+0.36%) | 14,603 |
29 Jan 2019 | USD | 1,098 | 1,108 | 1,098 | 1,100 | 1,100 | -4 (-0.36%) | 23,733 |
28 Jan 2019 | USD | 1,098 | 1,118 | 1,098 | 1,104 | 1,104 | -8 (-0.72%) | 42,647 |
25 Jan 2019 | USD | 1,098 | 1,118 | 1,098 | 1,112 | 1,112 | 0.0 (0.0%) | 8,643 |
24 Jan 2019 | USD | 1,098 | 1,120 | 1,098 | 1,112 | 1,112 | 0.0 (0.0%) | 42,435 |
23 Jan 2019 | USD | 1,112 | 1,114 | 1,100 | 1,112 | 1,112 | +6 (+0.54%) | 13,159 |
22 Jan 2019 | USD | 1,098 | 1,108 | 1,098 | 1,106 | 1,106 | +6 (+0.55%) | 9,411 |
21 Jan 2019 | USD | 1,098 | 1,114 | 1,098 | 1,100 | 1,100 | 0.0 (0.0%) | 9,858 |